Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2009 | MYR | 0.1849 | 0.1939 | 0.1849 | 0.1939 | 0.1939 | +0.002 (+0.78%) | 370,920 |
17 Feb 2009 | MYR | 0.1909 | 0.1924 | 0.1849 | 0.1924 | 0.1924 | +0.004 (+2.39%) | 1,217,700 |
16 Feb 2009 | MYR | 0.1864 | 0.1924 | 0.1849 | 0.1879 | 0.1879 | +0.003 (+1.62%) | 1,341,120 |
13 Feb 2009 | MYR | 0.1849 | 0.1849 | 0.1833 | 0.1849 | 0.1849 | +0.002 (+0.87%) | 291,720 |
12 Feb 2009 | MYR | 0.1849 | 0.1894 | 0.1833 | 0.1833 | 0.1833 | -0.002 (-0.87%) | 871,860 |
11 Feb 2009 | MYR | 0.1742 | 0.1849 | 0.1742 | 0.1849 | 0.1849 | +0.005 (+2.55%) | 191,400 |
6 Feb 2009 | MYR | 0.1773 | 0.1803 | 0.1773 | 0.1803 | 0.1803 | +0.006 (+3.50%) | 184,800 |
5 Feb 2009 | MYR | 0.1667 | 0.1773 | 0.1667 | 0.1742 | 0.1742 | -0.002 (-0.91%) | 93,060 |
4 Feb 2009 | MYR | 0.1697 | 0.1788 | 0.1667 | 0.1758 | 0.1758 | -0.006 (-3.30%) | 416,460 |
3 Feb 2009 | MYR | 0.1803 | 0.1818 | 0.1621 | 0.1818 | 0.1818 | -0.003 (-1.68%) | 333,300 |
30 Jan 2009 | MYR | 0.1849 | 0.1849 | 0.1849 | 0.1849 | 0.1849 | +0.018 (+10.92%) | 112,200 |
29 Jan 2009 | MYR | 0.1712 | 0.1712 | 0.1667 | 0.1667 | 0.1667 | -0.006 (-3.47%) | 0 |
28 Jan 2009 | MYR | 0.1652 | 0.1727 | 0.1636 | 0.1727 | 0.1727 | 0.0 (0.0%) | 109,560 |
23 Jan 2009 | MYR | 0.1606 | 0.1727 | 0.1591 | 0.1727 | 0.1727 | +0.011 (+6.54%) | 508,200 |
22 Jan 2009 | MYR | 0.1636 | 0.1667 | 0.1621 | 0.1621 | 0.1621 | -0.005 (-2.76%) | 99,660 |
21 Jan 2009 | MYR | 0.1606 | 0.1667 | 0.1606 | 0.1667 | 0.1667 | -0.003 (-1.77%) | 371,580 |
20 Jan 2009 | MYR | 0.1667 | 0.1697 | 0.1636 | 0.1697 | 0.1697 | 0.0 (0.0%) | 550,440 |
19 Jan 2009 | MYR | 0.1667 | 0.1697 | 0.1667 | 0.1697 | 0.1697 | -0.002 (-0.88%) | 448,800 |
16 Jan 2009 | MYR | 0.1667 | 0.1712 | 0.1636 | 0.1712 | 0.1712 | +0.004 (+2.70%) | 679,140 |
15 Jan 2009 | MYR | 0.1667 | 0.1697 | 0.1636 | 0.1667 | 0.1667 | -0.003 (-1.77%) | 369,600 |
14 Jan 2009 | MYR | 0.1712 | 0.1712 | 0.1682 | 0.1697 | 0.1697 | -0.003 (-1.74%) | 488,400 |
13 Jan 2009 | MYR | 0.1727 | 0.1727 | 0.1697 | 0.1727 | 0.1727 | -0.002 (-0.86%) | 495,660 |
12 Jan 2009 | MYR | 0.1742 | 0.1742 | 0.1697 | 0.1742 | 0.1742 | 0.0 (0.0%) | 845,460 |
9 Jan 2009 | MYR | 0.1758 | 0.1758 | 0.1712 | 0.1742 | 0.1742 | 0.0 (0.0%) | 541,200 |
8 Jan 2009 | MYR | 0.1818 | 0.1818 | 0.1712 | 0.1742 | 0.1742 | -0.009 (-4.96%) | 828,300 |
7 Jan 2009 | MYR | 0.1864 | 0.1864 | 0.1788 | 0.1833 | 0.1833 | 0.0 (0.0%) | 1,361,580 |
6 Jan 2009 | MYR | 0.1849 | 0.1864 | 0.1803 | 0.1833 | 0.1833 | -0.003 (-1.66%) | 950,400 |
5 Jan 2009 | MYR | 0.1758 | 0.1864 | 0.1758 | 0.1864 | 0.1864 | +0.011 (+6.03%) | 2,308,020 |
2 Jan 2009 | MYR | 0.1667 | 0.1758 | 0.1667 | 0.1758 | 0.1758 | +0.002 (+0.92%) | 1,500,840 |
31 Dec 2008 | MYR | 0.1742 | 0.1742 | 0.1742 | 0.1742 | 0.1742 | +0.003 (+1.75%) | 42,900 |